(Login BolsaPT & Canal Forex) |
|
 Gilead Sciences - [Ticker: GILD] |     | | Última Trade | 71,550 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.39 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,800 x 800 - 74,820 x 1.000 | EPS | 0,00 | | Abertura | 72,740 | PER | 0,00% | | Máximo | 72,900 | Pagamento Dividendo | | | Mínimo | 71,520 | Data Ex-Dividendo | | | Fecho Anterior | 71,940 | Yield | | | Volume | 2.159.096 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GILD de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-26 | 00:00:00 | 28,74 | 28,85 | 27,53 | 28,14 | 22.962.000 | | 2002-07-29 | 00:00:00 | 28,40 | 29,27 | 27,90 | 28,99 | 24.498.400 | | 2002-07-30 | 00:00:00 | 28,69 | 30,59 | 28,02 | 29,49 | 28.491.600 | | 2002-07-31 | 00:00:00 | 29,00 | 30,50 | 28,55 | 30,47 | 19.511.200 | | 2002-08-01 | 00:00:00 | 30,44 | 30,70 | 29,60 | 29,80 | 17.024.400 | | 2002-08-02 | 00:00:00 | 28,91 | 29,63 | 28,15 | 28,91 | 31.834.800 | | 2002-08-05 | 00:00:00 | 30,41 | 32,05 | 29,58 | 30,86 | 31.940.400 | | 2002-08-07 | 00:00:00 | 33,59 | 33,81 | 30,91 | 31,80 | 50.450.800 | | 2002-08-08 | 00:00:00 | 32,00 | 34,66 | 31,29 | 34,37 | 28.900.800 | | 2002-08-09 | 00:00:00 | 33,98 | 34,75 | 33,35 | 34,01 | 17.253.200 | | 2002-08-12 | 00:00:00 | 33,77 | 34,90 | 33,57 | 34,64 | 11.300.000 | | 2002-08-13 | 00:00:00 | 34,25 | 34,82 | 32,44 | 32,85 | 16.904.800 | | 2002-08-14 | 00:00:00 | 33,04 | 35,50 | 32,18 | 35,42 | 17.951.600 | | 2002-08-15 | 00:00:00 | 35,30 | 36,00 | 33,65 | 34,79 | 18.874.400 | | 2002-08-16 | 00:00:00 | 34,41 | 35,22 | 33,75 | 34,71 | 12.356.000 | | 2002-08-19 | 00:00:00 | 34,74 | 34,90 | 33,50 | 34,56 | 10.969.600 | | 2002-08-20 | 00:00:00 | 34,31 | 35,50 | 34,02 | 35,04 | 17.314.400 | | 2002-08-21 | 00:00:00 | 35,40 | 36,19 | 35,17 | 36,09 | 16.277.600 | | 2002-08-22 | 00:00:00 | 36,18 | 37,25 | 35,48 | 37,04 | 14.737.200 | | 2002-08-23 | 00:00:00 | 36,94 | 37,24 | 36,05 | 36,53 | 14.923.600 | | 2002-08-26 | 00:00:00 | 36,54 | 36,72 | 35,10 | 36,24 | 17.378.400 | | 2002-08-27 | 00:00:00 | 36,43 | 36,45 | 33,20 | 33,20 | 21.120.800 | | 2002-08-28 | 00:00:00 | 31,65 | 33,18 | 31,52 | 32,62 | 19.148.400 | | 2002-08-29 | 00:00:00 | 32,79 | 34,00 | 31,88 | 33,96 | 12.318.400 | | 2002-08-30 | 00:00:00 | 33,50 | 33,55 | 31,90 | 32,08 | 12.228.800 | | 2002-09-03 | 00:00:00 | 31,38 | 31,47 | 30,45 | 30,50 | 16.932.400 | | 2002-09-04 | 00:00:00 | 30,48 | 31,62 | 30,16 | 31,25 | 13.245.600 | | 2002-09-05 | 00:00:00 | 30,94 | 30,95 | 29,78 | 30,03 | 13.094.000 | | 2002-09-06 | 00:00:00 | 30,56 | 32,56 | 30,55 | 32,25 | 13.498.400 | | 2002-09-09 | 00:00:00 | 31,97 | 32,98 | 30,88 | 32,64 | 14.644.400 | | 2002-09-10 | 00:00:00 | 31,74 | 33,17 | 31,54 | 33,13 | 11.710.400 | | 2002-09-11 | 00:00:00 | 33,54 | 33,99 | 32,65 | 32,67 | 6.747.600 | | 2002-09-12 | 00:00:00 | 32,55 | 32,55 | 30,67 | 30,80 | 11.689.200 | | 2002-09-13 | 00:00:00 | 30,46 | 32,44 | 30,02 | 32,04 | 13.071.600 | | 2002-09-16 | 00:00:00 | 31,65 | 32,38 | 31,34 | 32,15 | 6.870.800 | | 2002-09-17 | 00:00:00 | 32,68 | 33,47 | 31,83 | 32,00 | 13.327.200 | | 2002-09-18 | 00:00:00 | 31,60 | 34,40 | 31,59 | 34,00 | 19.988.800 | | 2002-09-19 | 00:00:00 | 33,46 | 34,24 | 32,75 | 32,90 | 20.282.800 | | 2002-09-20 | 00:00:00 | 33,44 | 33,98 | 32,48 | 33,56 | 18.957.600 | | 2002-09-23 | 00:00:00 | 34,70 | 34,70 | 32,15 | 33,01 | 26.324.800 | | 2002-09-24 | 00:00:00 | 33,00 | 33,86 | 32,36 | 33,09 | 16.999.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
